Trufin (TRU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trufin

Date Open High Low Close* Volume
20/05/2021 85.00p 88.90p 83.20p 85.00p 3237
19/05/2021 85.00p 88.90p 83.17p 85.00p 23741
18/05/2021 85.00p 89.40p 80.00p 85.00p 18869
17/05/2021 85.00p 88.90p 80.00p 85.00p 24949
14/05/2021 87.50p 89.00p 80.00p 85.00p 145971
13/05/2021 90.00p 90.00p 85.00p 87.50p 55559
12/05/2021 90.00p 90.00p 85.00p 90.00p 27175
11/05/2021 90.00p 90.00p 85.30p 90.00p 117183
10/05/2021 90.00p 90.00p 85.75p 90.00p 54454
07/05/2021 90.00p 90.00p 85.00p 90.00p 98676
06/05/2021 90.00p 90.00p 86.00p 90.00p 44530
05/05/2021 90.00p 94.50p 88.00p 90.00p 64871
04/05/2021 90.00p 95.00p 86.50p 90.00p 173075
03/05/2021 92.50p 95.00p 90.00p 92.00p 31287
30/04/2021 92.50p 95.00p 90.00p 92.00p 31287
29/04/2021 92.50p 93.70p 90.30p 92.50p 70118
28/04/2021 95.00p 100.00p 90.50p 92.50p 35392
27/04/2021 91.00p 105.00p 91.00p 95.00p 315373
26/04/2021 80.00p 98.50p 80.00p 91.00p 448049
23/04/2021 80.00p 85.00p 75.00p 80.00p 95975
22/04/2021 80.00p 82.00p 75.00p 80.00p 13407
21/04/2021 82.50p 87.00p 75.00p 80.00p 9367
20/04/2021 85.00p 89.50p 80.00p 82.50p 67293
19/04/2021 90.00p 92.40p 80.00p 85.00p 77127
16/04/2021 82.50p 88.00p 80.00p 85.00p 29482
15/04/2021 82.50p 82.50p 80.15p 82.50p 9978
14/04/2021 82.50p 84.00p 81.00p 82.50p 26232
13/04/2021 80.00p 85.00p 80.00p 82.50p 69352
12/04/2021 80.00p 81.20p 76.60p 80.00p 59603
09/04/2021 75.00p 83.00p 73.00p 80.00p 46327
08/04/2021 75.00p 77.00p 73.75p 75.00p 191005
07/04/2021 75.00p 80.00p 70.00p 75.00p 25193
06/04/2021 75.00p 82.00p 73.20p 75.00p 46173
05/04/2021 75.00p 79.00p 73.50p 79.00p 8385
02/04/2021 75.00p 79.00p 73.50p 79.00p 8385
01/04/2021 75.00p 79.00p 73.50p 79.00p 8385
31/03/2021 75.00p 75.00p 73.15p 75.00p 8287
30/03/2021 75.00p 75.00p 73.10p 75.00p 21719
29/03/2021 75.00p 75.80p 72.65p 75.00p 18765
26/03/2021 75.00p 75.00p 72.65p 75.00p 15907
25/03/2021 75.00p 75.80p 72.60p 74.50p 28017
24/03/2021 75.00p 75.00p 72.20p 75.00p 14007
23/03/2021 75.00p 75.00p 72.20p 75.00p 18047
22/03/2021 77.50p 80.00p 70.00p 80.00p 29585
19/03/2021 77.50p 77.50p 75.00p 77.50p 29664
18/03/2021 77.50p 80.00p 75.01p 77.50p 55221
17/03/2021 77.50p 77.50p 75.00p 76.50p 709180
16/03/2021 76.50p 80.50p 76.50p 80.50p 41939
15/03/2021 76.50p 77.00p 76.50p 76.50p 48969
12/03/2021 72.50p 77.00p 72.50p 76.50p 36568
11/03/2021 72.50p 75.00p 72.50p 72.50p 29030
10/03/2021 72.50p 75.00p 72.50p 72.50p 23764
09/03/2021 72.50p 76.00p 72.50p 72.50p 55392
08/03/2021 72.50p 75.00p 71.60p 72.50p 44065
05/03/2021 75.00p 75.00p 70.00p 72.50p 17830
04/03/2021 75.00p 75.20p 70.00p 75.00p 11604
03/03/2021 75.00p 75.50p 70.00p 75.00p 35625
02/03/2021 75.00p 76.40p 70.50p 75.00p 539542
01/03/2021 75.00p 77.00p 72.50p 75.00p 29719
26/02/2021 70.00p 80.00p 70.00p 75.00p 22835
25/02/2021 70.00p 74.70p 70.00p 70.00p 11129
24/02/2021 67.50p 75.00p 65.00p 71.00p 18679
23/02/2021 71.50p 75.00p 65.00p 67.50p 43284
22/02/2021 80.00p 80.00p 70.00p 72.00p 82640
19/02/2021 75.00p 85.00p 75.00p 78.00p 162895
18/02/2021 67.50p 85.00p 65.00p 75.00p 192275
17/02/2021 67.50p 67.50p 67.50p 67.50p 895
16/02/2021 67.50p 70.00p 65.00p 67.50p 14380
15/02/2021 67.50p 70.00p 67.05p 67.50p 35680
12/02/2021 67.50p 70.00p 67.05p 67.50p 10519
11/02/2021 65.00p 70.00p 65.00p 67.50p 6212
10/02/2021 65.00p 70.00p 60.00p 65.00p 25579
09/02/2021 62.50p 65.00p 61.50p 62.50p 28003
08/02/2021 52.50p 65.00p 52.50p 62.50p 894838
05/02/2021 57.50p 60.00p 46.00p 55.00p 59857
04/02/2021 57.50p 57.50p 56.94p 57.50p 2700
03/02/2021 57.50p 57.50p 57.50p 57.50p 0
02/02/2021 57.50p 57.50p 57.50p 57.50p 0
01/02/2021 57.50p 57.50p 56.94p 57.50p 1518
29/01/2021 57.50p 57.50p 57.00p 57.50p 515
28/01/2021 57.50p 57.99p 55.00p 57.50p 2007
27/01/2021 57.50p 57.50p 57.50p 57.50p 0
26/01/2021 57.50p 57.50p 55.15p 57.50p 1300
25/01/2021 57.50p 58.00p 55.15p 57.50p 7203
22/01/2021 57.50p 59.85p 56.15p 57.50p 10887
21/01/2021 57.50p 58.50p 56.00p 56.00p 21735
20/01/2021 65.00p 69.00p 55.50p 57.50p 126599
19/01/2021 77.50p 80.00p 64.50p 65.00p 35668
18/01/2021 60.00p 80.00p 56.00p 67.50p 73677
15/01/2021 60.00p 60.00p 56.75p 60.00p 260
14/01/2021 60.00p 64.70p 56.55p 60.00p 14687
13/01/2021 60.00p 65.00p 60.00p 60.00p 2343
12/01/2021 57.50p 63.44p 56.16p 60.00p 6595
11/01/2021 57.50p 60.00p 55.50p 57.50p 41983
08/01/2021 57.50p 58.00p 55.15p 57.50p 12299
07/01/2021 55.00p 58.44p 55.00p 57.50p 23092
06/01/2021 55.00p 57.00p 50.00p 57.00p 15181
05/01/2021 60.00p 64.70p 50.00p 55.00p 42201
04/01/2021 47.50p 64.85p 47.50p 62.50p 67295
31/12/2020 47.50p 47.50p 45.21p 47.50p 3735
30/12/2020 47.50p 47.50p 47.50p 47.50p 0
29/12/2020 47.50p 50.00p 47.00p 47.50p 15933
24/12/2020 47.50p 48.48p 45.15p 47.50p 11761
23/12/2020 50.00p 50.00p 46.55p 47.50p 22296
22/12/2020 50.00p 50.00p 50.00p 50.00p 0
21/12/2020 50.00p 50.00p 46.55p 50.00p 3107
18/12/2020 50.00p 50.00p 46.55p 50.00p 5786
17/12/2020 50.00p 55.00p 46.00p 50.00p 9593
16/12/2020 52.50p 53.35p 48.10p 50.00p 11337
15/12/2020 55.00p 63.00p 48.00p 52.50p 116444
14/12/2020 50.00p 59.40p 40.00p 55.00p 119388
11/12/2020 47.50p 89.85p 42.10p 50.00p 400269
10/12/2020 42.50p 45.00p 40.00p 45.00p 9560
09/12/2020 48.00p 49.50p 40.00p 42.50p 29324
08/12/2020 37.50p 50.00p 37.50p 43.50p 58912
07/12/2020 37.50p 37.50p 36.00p 37.50p 310
04/12/2020 37.50p 39.85p 37.50p 37.50p 632
03/12/2020 38.50p 38.50p 36.00p 37.50p 1017
02/12/2020 47.50p 48.50p 33.00p 38.00p 58733
01/12/2020 33.00p 49.00p 33.00p 47.50p 70000
30/11/2020 33.00p 35.00p 33.00p 33.00p 510
27/11/2020 33.00p 33.00p 33.00p 33.00p 100000
26/11/2020 33.00p 33.00p 33.00p 33.00p 0
25/11/2020 32.50p 37.00p 30.55p 32.50p 6539
24/11/2020 32.50p 35.00p 32.50p 32.50p 828
23/11/2020 32.00p 32.50p 32.00p 32.50p 50000
20/11/2020 31.00p 34.94p 31.00p 32.00p 8200
19/11/2020 31.00p 31.00p 31.00p 31.00p 0
18/11/2020 31.00p 31.00p 31.00p 31.00p 0
17/11/2020 31.00p 31.00p 31.00p 31.00p 0
16/11/2020 29.50p 31.00p 29.50p 31.00p 4500
13/11/2020 29.50p 30.00p 29.50p 29.50p 1000
12/11/2020 29.00p 29.50p 29.00p 29.50p 0
10/11/2020 29.00p 30.00p 28.26p 29.00p 15211
09/11/2020 29.00p 30.00p 28.00p 29.00p 42499
06/11/2020 29.00p 29.00p 28.26p 29.00p 1100
05/11/2020 27.00p 29.00p 27.00p 29.00p 3000
04/11/2020 27.00p 27.00p 26.97p 27.00p 100000
03/11/2020 27.00p 28.00p 26.97p 27.00p 110000
02/11/2020 27.00p 27.50p 26.00p 27.00p 4704
30/10/2020 27.00p 27.00p 27.00p 27.00p 0
29/10/2020 27.00p 27.00p 27.00p 27.00p 0
28/10/2020 27.00p 27.50p 26.00p 27.00p 285619
27/10/2020 27.00p 27.00p 26.00p 27.00p 36839
26/10/2020 27.00p 27.00p 27.00p 27.00p 556481
23/10/2020 27.00p 27.00p 27.00p 27.00p 0
22/10/2020 27.00p 27.16p 27.00p 27.00p 905
21/10/2020 26.00p 30.00p 26.00p 27.00p 54619
20/10/2020 29.50p 29.50p 26.00p 26.00p 2500
19/10/2020 29.50p 29.50p 27.00p 29.50p 5453
16/10/2020 29.50p 29.50p 29.50p 29.50p 0
15/10/2020 28.50p 30.44p 28.50p 29.50p 24343
14/10/2020 27.50p 30.00p 27.50p 28.50p 77692
13/10/2020 27.50p 27.50p 27.50p 27.50p 50000
12/10/2020 27.50p 27.50p 27.50p 27.50p 0
09/10/2020 27.50p 27.50p 27.50p 27.50p 0
08/10/2020 27.50p 27.50p 27.50p 27.50p 0
07/10/2020 27.50p 27.50p 26.15p 27.50p 2000
06/10/2020 27.50p 29.95p 27.50p 27.50p 20028
05/10/2020 27.50p 27.50p 27.34p 27.50p 725
02/10/2020 27.50p 27.50p 27.50p 27.50p 0
01/10/2020 27.50p 27.50p 27.50p 27.50p 0
30/09/2020 27.50p 27.50p 27.50p 27.50p 0
29/09/2020 27.50p 27.50p 24.50p 27.50p 6250
28/09/2020 27.50p 27.50p 27.34p 27.50p 139
25/09/2020 26.50p 27.50p 26.00p 27.50p 19356
24/09/2020 24.00p 26.50p 24.00p 26.50p 19100
23/09/2020 24.00p 24.00p 23.00p 24.00p 2750
22/09/2020 24.00p 24.00p 24.00p 24.00p 0
21/09/2020 23.00p 24.00p 21.00p 24.00p 9341
18/09/2020 24.00p 24.00p 24.00p 24.00p 0
17/09/2020 24.00p 24.00p 23.00p 24.00p 300
16/09/2020 24.00p 24.00p 24.00p 24.00p 0
15/09/2020 24.00p 24.00p 23.00p 24.00p 2173
14/09/2020 24.00p 24.00p 24.00p 24.00p 0
11/09/2020 24.00p 24.00p 24.00p 24.00p 0
10/09/2020 24.00p 24.00p 24.00p 24.00p 0
09/09/2020 24.00p 24.00p 24.00p 24.00p 0
08/09/2020 24.00p 24.00p 24.00p 24.00p 0
07/09/2020 24.00p 24.00p 24.00p 24.00p 0
04/09/2020 24.00p 24.00p 22.99p 24.00p 862
03/09/2020 24.00p 24.00p 23.00p 24.00p 8669
02/09/2020 24.00p 24.00p 24.00p 24.00p 0
01/09/2020 24.00p 24.00p 21.00p 24.00p 9547
28/08/2020 24.00p 24.00p 23.00p 24.00p 2317
27/08/2020 24.00p 24.00p 22.99p 24.00p 209
26/08/2020 24.00p 24.00p 24.00p 24.00p 0
25/08/2020 24.00p 24.00p 24.00p 24.00p 0
24/08/2020 24.00p 24.00p 24.00p 24.00p 0
21/08/2020 24.00p 24.00p 24.00p 24.00p 0
20/08/2020 24.00p 24.00p 24.00p 24.00p 0
19/08/2020 24.00p 24.00p 23.00p 24.00p 2270
18/08/2020 24.00p 24.00p 24.00p 24.00p 0
17/08/2020 24.00p 24.00p 24.00p 24.00p 50000
14/08/2020 24.00p 24.00p 23.00p 24.00p 4844
13/08/2020 24.00p 24.00p 24.00p 24.00p 0
12/08/2020 24.00p 24.00p 24.00p 24.00p 0
11/08/2020 24.00p 24.00p 24.00p 24.00p 0
10/08/2020 24.00p 24.00p 24.00p 24.00p 0
07/08/2020 24.00p 24.00p 23.45p 24.00p 2089

*Close Price adjusted for both dividends and splits